Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0649 | 0.0651 | 0.0605 | 0.0632 | 29,671,484 | -0.00(-2.62%) |
May 27, 2021 | 0.0659 | 0.0669 | 0.0645 | 0.0649 | 21,456,656 | -0.00(-1.52%) |
May 26, 2021 | 0.0690 | 0.0692 | 0.0651 | 0.0659 | 22,795,168 | -0.00(-0.90%) |
May 25, 2021 | 0.0684 | 0.0698 | 0.0660 | 0.0665 | 31,627,364 | +0.00(+1.22%) |
May 24, 2021 | 0.0645 | 0.0670 | 0.0634 | 0.0657 | 34,317,500 | +0.00(+3.79%) |
May 21, 2021 | 0.0659 | 0.0670 | 0.0621 | 0.0633 | 31,013,972 | -0.00(-1.40%) |
May 20, 2021 | 0.0664 | 0.0674 | 0.0630 | 0.0642 | 29,305,060 | +0.00(+2.72%) |
May 19, 2021 | 0.0670 | 0.0671 | 0.0625 | 0.0625 | 33,334,808 | -0.00(-6.72%) |
May 18, 2021 | 0.0660 | 0.0700 | 0.0642 | 0.0670 | 36,312,168 | +0.00(+2.45%) |
May 17, 2021 | 0.0700 | 0.0700 | 0.0650 | 0.0654 | 45,172,224 | -0.00(-5.90%) |
May 14, 2021 | 0.0701 | 0.0722 | 0.0664 | 0.0695 | 39,571,412 | +0.00(+2.21%) |
May 13, 2021 | 0.0752 | 0.0752 | 0.0670 | 0.0680 | 45,978,680 | -0.00(-6.59%) |
May 12, 2021 | 0.0790 | 0.0790 | 0.0705 | 0.0728 | 34,377,144 | -0.00(-3.19%) |
May 11, 2021 | 0.0730 | 0.0798 | 0.0660 | 0.0752 | 59,450,756 | -0.00(-3.59%) |
May 10, 2021 | 0.0900 | 0.0900 | 0.0779 | 0.0780 | 39,481,024 | -0.01(-6.59%) |
May 07, 2021 | 0.0780 | 0.0899 | 0.0780 | 0.0835 | 41,887,812 | +0.01(+7.05%) |
May 06, 2021 | 0.0899 | 0.0899 | 0.0760 | 0.0780 | 45,200,108 | -0.01(-9.09%) |
May 05, 2021 | 0.0900 | 0.0950 | 0.0839 | 0.0858 | 31,356,588 | -0.00(-2.50%) |
May 04, 2021 | 0.0965 | 0.0966 | 0.0850 | 0.0880 | 34,149,120 | -0.01(-8.71%) |
May 03, 2021 | 0.1120 | 0.1129 | 0.0960 | 0.0964 | 32,928,068 | -0.00(-3.60%) |
Apr 30, 2021 | 0.0990 | 0.1015 | 0.0960 | 0.1000 | 19,544,000 | -0.00(-0.99%) |
Apr 29, 2021 | 0.1080 | 0.1080 | 0.1000 | 0.1010 | 24,104,384 | +0.00(+0.80%) |
Apr 28, 2021 | 0.0999 | 0.1040 | 0.0967 | 0.1002 | 28,076,032 | +0.00(+5.14%) |
Apr 27, 2021 | 0.1130 | 0.1148 | 0.0950 | 0.0953 | 62,769,880 | -0.02(-17.13%) |
Apr 26, 2021 | 0.1100 | 0.1199 | 0.1090 | 0.1150 | 54,912,320 | +0.01(+6.98%) |
Apr 23, 2021 | 0.0920 | 0.1130 | 0.0906 | 0.1075 | 77,326,800 | +0.02(+19.31%) |
Apr 22, 2021 | 0.0793 | 0.0959 | 0.0767 | 0.0901 | 97,085,680 | +0.01(+17.62%) |
Apr 21, 2021 | 0.0700 | 0.0775 | 0.0650 | 0.0766 | 31,262,776 | +0.01(+9.59%) |
Apr 20, 2021 | 0.0730 | 0.0788 | 0.0650 | 0.0699 | 53,598,952 | -0.00(-3.85%) |
Apr 19, 2021 | 0.0600 | 0.0729 | 0.0600 | 0.0727 | 74,461,544 | +0.01(+19.18%) |
Apr 16, 2021 | 0.0600 | 0.0627 | 0.0500 | 0.0610 | 81,248,704 | +0.00(+1.33%) |
Apr 15, 2021 | 0.0690 | 0.0699 | 0.0599 | 0.0602 | 56,702,696 | -0.01(-11.47%) |
Apr 14, 2021 | 0.0670 | 0.0724 | 0.0670 | 0.0680 | 39,161,336 | +0.00(+0.89%) |
Apr 13, 2021 | 0.0673 | 0.0683 | 0.0654 | 0.0674 | 42,592,320 | +0.00(+2.12%) |
Apr 12, 2021 | 0.0790 | 0.0790 | 0.0640 | 0.0660 | 64,752,680 | -0.01(-10.69%) |
Apr 09, 2021 | 0.0599 | 0.0747 | 0.0593 | 0.0739 | 136,376,400 | +0.01(+25.04%) |
Apr 08, 2021 | 0.0682 | 0.0684 | 0.0575 | 0.0591 | 138,801,296 | -0.01(-13.85%) |
Apr 07, 2021 | 0.0800 | 0.0810 | 0.0649 | 0.0686 | 184,059,408 | -0.01(-15.20%) |
Apr 06, 2021 | 0.0935 | 0.0935 | 0.0800 | 0.0809 | 89,402,968 | -0.01(-9.10%) |
Apr 05, 2021 | 0.0975 | 0.0975 | 0.0880 | 0.0890 | 41,547,560 | -0.00(-4.09%) |
Apr 01, 2021 | 0.0920 | 0.0980 | 0.0900 | 0.0928 | 31,422,000 | +0.00(+0.32%) |
Mar 31, 2021 | 0.1003 | 0.1003 | 0.0888 | 0.0925 | 46,454,424 | +0.00(+2.10%) |
Mar 30, 2021 | 0.0961 | 0.0970 | 0.0900 | 0.0906 | 48,635,652 | -0.01(-5.63%) |
Mar 29, 2021 | 0.1050 | 0.1050 | 0.0950 | 0.0960 | 28,803,766 | -0.01(-5.23%) |
Mar 26, 2021 | 0.1000 | 0.1074 | 0.1000 | 0.1013 | 26,163,402 | -0.00(-0.39%) |
Mar 25, 2021 | 0.1000 | 0.1049 | 0.0901 | 0.1017 | 50,705,832 | +0.00(+0.39%) |
Mar 24, 2021 | 0.1029 | 0.1100 | 0.0999 | 0.1013 | 46,513,576 | -0.01(-7.49%) |
Mar 23, 2021 | 0.1199 | 0.1199 | 0.1070 | 0.1095 | 30,809,334 | -0.01(-5.77%) |
Mar 22, 2021 | 0.1200 | 0.1200 | 0.1155 | 0.1162 | 25,325,588 | +0.00(+1.04%) |
Mar 19, 2021 | 0.1135 | 0.1199 | 0.1100 | 0.1150 | 28,635,600 | +0.00(+0.97%) |
Mar 18, 2021 | 0.1225 | 0.1238 | 0.1100 | 0.1139 | 39,740,496 | -0.01(-5.08%) |
Mar 17, 2021 | 0.1071 | 0.1200 | 0.1000 | 0.1200 | 58,491,276 | +0.01(+12.04%) |
Mar 16, 2021 | 0.1201 | 0.1202 | 0.1050 | 0.1071 | 68,667,912 | -0.01(-10.15%) |
Mar 15, 2021 | 0.1335 | 0.1335 | 0.1160 | 0.1192 | 59,177,304 | -0.01(-5.40%) |
Mar 12, 2021 | 0.1280 | 0.1280 | 0.1150 | 0.1260 | 45,617,900 | -0.00(-1.64%) |
Mar 11, 2021 | 0.1300 | 0.1335 | 0.1201 | 0.1281 | 48,319,428 | +0.01(+7.20%) |
Mar 10, 2021 | 0.1323 | 0.1349 | 0.1150 | 0.1195 | 63,551,864 | -0.01(-9.67%) |
Mar 09, 2021 | 0.1300 | 0.1412 | 0.1300 | 0.1323 | 53,779,644 | +0.01(+7.47%) |
Mar 08, 2021 | 0.1499 | 0.1510 | 0.1150 | 0.1231 | 103,304,448 | -0.01(-9.82%) |
Mar 05, 2021 | 0.0958 | 0.1375 | 0.0940 | 0.1365 | 165,914,496 | +0.04(+42.93%) |
Mar 04, 2021 | 0.1150 | 0.1190 | 0.0900 | 0.0955 | 175,542,992 | -0.02(-19.95%) |
Mar 03, 2021 | 0.1370 | 0.1370 | 0.1110 | 0.1193 | 103,628,440 | -0.01(-10.50%) |
Mar 02, 2021 | 0.1250 | 0.1600 | 0.1250 | 0.1333 | 75,669,760 | -0.01(-8.70%) |